Aston Martin Lagonda Global Holdings (AML) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aston Martin Lagonda Global Holdings

Date Open High Low Close* Volume
13/11/2026 33.76p 34.62p 32.70p 33.50p 3447523
12/11/2026 34.12p 34.64p 33.36p 33.90p 1071361
11/11/2026 33.26p 34.79p 32.82p 34.12p 1068874
10/11/2026 34.10p 34.98p 33.58p 33.58p 1443989
09/11/2026 35.80p 35.80p 33.46p 34.16p 1426921
06/11/2026 34.52p 36.76p 34.12p 34.74p 917939
05/11/2026 36.30p 37.00p 34.42p 35.04p 1983016
04/11/2026 36.30p 36.36p 35.10p 35.42p 2138745
03/11/2026 37.02p 38.50p 36.12p 36.14p 843867
02/11/2026 39.00p 39.00p 37.24p 37.76p 1032549
30/10/2026 39.00p 39.00p 37.36p 38.26p 854760
29/10/2026 39.82p 41.29p 37.34p 37.34p 2608423
28/10/2026 39.80p 39.80p 36.88p 38.22p 1625363
27/10/2026 36.50p 38.86p 35.76p 38.02p 1227933
26/10/2026 35.02p 37.48p 35.02p 36.34p 1085220
23/10/2026 35.80p 37.92p 35.00p 35.04p 1098721
22/10/2026 38.70p 38.70p 35.14p 35.26p 3177993
21/10/2026 36.90p 39.46p 36.18p 38.00p 1218294
20/10/2026 39.62p 40.00p 36.48p 37.74p 1220043
19/10/2026 38.46p 39.48p 36.88p 37.88p 2390249
16/10/2026 35.00p 39.14p 35.00p 37.82p 1183622
15/10/2026 36.00p 37.32p 35.02p 35.94p 1882029
14/10/2026 38.00p 39.62p 35.80p 35.80p 1273000
13/10/2026 43.00p 43.00p 36.80p 37.22p 3630042
12/10/2026 41.74p 42.58p 39.89p 41.34p 2614246
09/10/2026 38.00p 44.20p 37.04p 41.00p 10264504
08/10/2026 37.34p 37.62p 36.18p 36.36p 2184148
07/10/2026 36.20p 37.34p 34.87p 36.60p 3607721
06/10/2026 36.50p 36.50p 35.30p 35.44p 1644037
05/10/2026 33.70p 36.38p 33.70p 36.10p 2012175
02/10/2026 34.58p 35.98p 33.82p 34.24p 1053391
01/10/2026 35.50p 35.90p 33.16p 33.76p 1346131
30/09/2026 35.00p 35.18p 33.24p 34.50p 1462075
29/09/2026 33.00p 35.90p 32.96p 34.56p 1827786
28/09/2026 32.00p 34.12p 32.00p 32.90p 1984816
25/09/2026 33.94p 34.32p 32.72p 33.90p 2290126
24/09/2026 32.10p 34.12p 32.00p 32.68p 4302228
23/09/2026 34.36p 34.46p 32.00p 32.56p 1160089
22/09/2026 33.00p 34.98p 32.30p 32.62p 2158838
21/09/2026 32.58p 33.44p 32.00p 32.66p 975726
18/09/2026 34.36p 34.36p 32.58p 32.58p 4955594
17/09/2026 34.72p 34.72p 32.04p 33.56p 1977864
16/09/2026 35.30p 35.30p 32.76p 32.76p 1601666
15/09/2026 35.52p 35.58p 33.50p 33.50p 1437309
14/09/2026 34.42p 36.00p 33.52p 33.88p 764662
11/09/2026 34.60p 34.82p 33.50p 34.46p 1231542
10/09/2026 34.12p 35.78p 34.02p 34.02p 1426860
09/09/2026 36.00p 36.00p 34.48p 34.48p 1704231
08/09/2026 36.76p 36.76p 34.64p 34.90p 1765328
07/09/2026 34.40p 36.14p 33.50p 34.64p 2622754
04/09/2026 33.52p 34.90p 33.44p 34.10p 1547648
03/09/2026 34.36p 34.36p 33.00p 34.12p 942928
02/09/2026 33.02p 34.50p 33.00p 34.36p 1381958
01/09/2026 33.50p 34.84p 33.11p 33.20p 2545296
28/08/2026 33.72p 34.98p 33.50p 33.50p 961123
27/08/2026 34.60p 34.60p 33.52p 33.72p 1368347
26/08/2026 35.00p 35.22p 34.00p 34.00p 2275459
25/08/2026 33.76p 35.12p 33.42p 34.72p 1819765
24/08/2026 35.84p 35.84p 33.46p 33.76p 903297
21/08/2026 34.76p 34.94p 33.44p 34.24p 1478737
20/08/2026 36.56p 36.56p 33.38p 34.58p 1712739
19/08/2026 33.42p 36.06p 33.04p 36.06p 1387223
18/08/2026 35.90p 35.90p 33.34p 34.28p 2636991
14/08/2026 36.30p 36.54p 34.40p 34.90p 1978532
13/08/2026 36.20p 36.26p 35.09p 35.18p 1389192
12/08/2026 34.24p 35.98p 34.24p 35.48p 1257572
11/08/2026 36.60p 36.60p 34.90p 34.90p 1792608
10/08/2026 36.70p 36.72p 34.34p 35.08p 2058073
07/08/2026 34.40p 35.20p 33.86p 35.20p 757887
06/08/2026 35.86p 35.86p 34.00p 34.12p 1502743
05/08/2026 34.00p 35.74p 34.00p 34.20p 1241150
04/08/2026 34.42p 35.18p 33.74p 34.50p 3115665
03/08/2026 37.00p 37.00p 34.48p 35.00p 3854083
31/07/2026 36.00p 36.96p 34.98p 34.98p 1828200
30/07/2026 36.44p 36.96p 35.10p 35.94p 2109458
29/07/2026 37.78p 37.96p 35.72p 35.80p 2173975
28/07/2026 35.10p 37.09p 35.10p 36.44p 1476993
27/07/2026 37.70p 37.70p 35.00p 36.06p 2772486
24/07/2026 36.70p 38.00p 35.38p 35.58p 1920470
23/07/2026 38.52p 38.52p 35.70p 36.68p 6794185
22/07/2026 35.30p 36.42p 34.84p 35.28p 1927245
21/07/2026 37.00p 37.38p 35.34p 35.48p 2627252
20/07/2026 36.00p 36.94p 35.30p 35.60p 1861448
17/07/2026 37.92p 37.92p 36.02p 36.10p 1615561
16/07/2026 37.92p 37.92p 36.30p 37.00p 1939823
15/07/2026 37.10p 37.92p 36.00p 36.70p 1121327
14/07/2026 37.00p 37.72p 36.30p 36.34p 1205231
13/07/2026 37.92p 37.92p 36.30p 37.00p 1916494
10/07/2026 37.00p 38.42p 36.40p 37.20p 941045
09/07/2026 36.84p 38.40p 36.30p 36.50p 1503634
08/07/2026 37.88p 38.00p 35.50p 36.32p 3563829
07/07/2026 38.46p 40.00p 37.30p 37.30p 1853944
06/07/2026 38.94p 39.98p 38.02p 39.00p 811729
03/07/2026 40.00p 40.00p 38.02p 38.52p 860831
02/07/2026 38.40p 40.16p 38.40p 39.08p 2449914
01/07/2026 39.34p 39.70p 37.38p 39.70p 908192
30/06/2026 38.88p 39.50p 37.52p 37.76p 1313427
29/06/2026 38.44p 39.36p 37.02p 38.64p 1416202
26/06/2026 38.50p 38.50p 36.38p 37.00p 3421958
25/06/2026 38.38p 38.53p 37.70p 38.50p 2193632
24/06/2026 40.00p 40.00p 38.04p 38.50p 1314571
23/06/2026 39.88p 39.88p 38.00p 38.50p 3070027
22/06/2026 39.50p 40.00p 38.50p 39.30p 2298200
19/06/2026 42.00p 42.00p 39.74p 39.74p 4252453
18/06/2026 40.50p 41.98p 39.72p 40.92p 2122575
17/06/2026 42.00p 42.44p 40.50p 41.54p 1222366
16/06/2026 43.00p 43.48p 40.52p 40.80p 2045060
15/06/2026 42.18p 44.02p 41.70p 42.68p 1184471
12/06/2026 40.06p 43.76p 40.06p 42.18p 2119466
11/06/2026 40.00p 42.82p 40.00p 41.48p 1228828
10/06/2026 41.20p 42.48p 40.10p 41.00p 1227848
09/06/2026 40.00p 44.30p 40.00p 41.20p 1657996
08/06/2026 41.12p 43.00p 40.82p 41.38p 770343
05/06/2026 42.22p 43.82p 41.00p 41.12p 2033881
04/06/2026 41.88p 43.42p 41.20p 42.56p 1853240
03/06/2026 45.00p 46.10p 42.00p 42.06p 3426167
02/06/2026 46.00p 48.22p 45.14p 45.60p 1521329
01/06/2026 44.44p 46.98p 43.00p 45.22p 1638962
29/05/2026 49.00p 49.00p 44.46p 44.46p 12350458
28/05/2026 47.16p 48.84p 45.36p 48.52p 1476609
27/05/2026 46.98p 49.46p 46.52p 48.42p 969217
26/05/2026 47.48p 48.08p 45.44p 46.56p 839590
22/05/2026 47.00p 48.42p 45.64p 47.12p 941465
21/05/2026 44.10p 47.26p 44.10p 46.50p 1131369
20/05/2026 44.20p 45.40p 42.52p 44.92p 1713251
19/05/2026 45.90p 47.48p 44.84p 45.02p 1443259
18/05/2026 49.12p 51.40p 46.56p 47.72p 1524875
15/05/2026 49.42p 50.45p 48.10p 49.60p 1151599
14/05/2026 48.00p 50.95p 47.16p 49.32p 3658692
13/05/2026 47.00p 48.00p 45.41p 47.08p 1333784
12/05/2026 46.66p 47.96p 45.05p 46.84p 1366676
11/05/2026 46.90p 47.96p 43.86p 46.64p 2166658
08/05/2026 45.06p 47.84p 45.00p 47.02p 1850375
07/05/2026 45.14p 46.18p 43.52p 46.18p 4488764
06/05/2026 43.70p 46.72p 41.98p 44.64p 3663327
05/05/2026 43.28p 45.00p 41.92p 41.92p 2260620
01/05/2026 42.18p 42.30p 39.50p 41.36p 1374933
30/04/2026 42.80p 42.80p 39.24p 40.44p 2823435
29/04/2026 42.00p 43.36p 39.50p 41.22p 3384627
28/04/2026 41.80p 42.04p 39.80p 39.94p 2085582
27/04/2026 43.28p 44.00p 41.58p 41.80p 1450532
24/04/2026 46.40p 46.40p 42.40p 43.02p 1348899
23/04/2026 44.98p 46.38p 42.54p 44.76p 1148848
22/04/2026 45.60p 46.46p 44.70p 44.86p 1559402
21/04/2026 46.00p 46.00p 44.08p 45.22p 1310882
20/04/2026 47.00p 47.14p 45.14p 45.52p 1745418
17/04/2026 45.00p 47.58p 44.02p 46.64p 3006026
16/04/2026 45.60p 46.86p 44.18p 44.56p 2255433
15/04/2026 44.24p 45.18p 43.72p 44.80p 1653206
14/04/2026 42.98p 45.00p 40.70p 43.70p 2904762
13/04/2026 41.66p 42.10p 39.52p 40.72p 1791846
10/04/2026 42.00p 43.54p 40.00p 42.10p 3012439
09/04/2026 42.00p 42.00p 38.66p 40.20p 2991130
08/04/2026 39.94p 41.00p 38.58p 40.36p 3357939
07/04/2026 39.42p 39.52p 37.00p 37.48p 2457310
02/04/2026 36.60p 38.72p 36.00p 38.42p 2137027
01/04/2026 37.16p 38.60p 36.50p 37.26p 3160642
31/03/2026 37.40p 37.42p 36.06p 36.30p 2127063
30/03/2026 36.00p 37.62p 35.40p 37.30p 1247683
27/03/2026 37.00p 38.04p 35.86p 36.26p 1885751
26/03/2026 37.38p 38.48p 35.66p 37.70p 1574129
25/03/2026 37.92p 39.00p 36.74p 37.28p 2868329
24/03/2026 40.06p 40.80p 37.14p 37.44p 2454206
23/03/2026 37.00p 40.80p 36.00p 40.12p 2734443
20/03/2026 38.00p 40.00p 36.38p 36.70p 2933130
19/03/2026 39.00p 39.24p 37.72p 38.22p 2102968
18/03/2026 40.66p 41.48p 39.00p 39.48p 1292243
17/03/2026 39.52p 41.34p 39.00p 41.06p 2203926
16/03/2026 39.76p 40.42p 38.61p 39.62p 1290989
13/03/2026 41.70p 41.72p 39.52p 39.72p 2582311
12/03/2026 42.88p 44.60p 41.00p 41.68p 1934166
11/03/2026 43.22p 44.60p 42.82p 43.08p 2287022
10/03/2026 42.00p 44.26p 42.00p 43.84p 1487945
09/03/2026 44.10p 44.10p 41.00p 41.68p 2014344
06/03/2026 44.12p 45.92p 42.00p 42.12p 1962049
05/03/2026 44.00p 45.88p 42.50p 42.50p 3346640
04/03/2026 38.76p 44.20p 38.00p 44.20p 5951822
03/03/2026 44.74p 45.20p 40.28p 40.28p 4951327
02/03/2026 44.70p 46.68p 42.62p 43.38p 3671276
27/02/2026 47.96p 48.98p 44.46p 46.30p 8575946
26/02/2026 55.10p 57.55p 47.28p 48.10p 12579370
25/02/2026 59.75p 59.75p 54.60p 55.25p 3313993
24/02/2026 58.40p 58.95p 56.35p 56.90p 2533044
23/02/2026 58.75p 60.00p 57.20p 57.90p 1955756
20/02/2026 59.40p 59.91p 57.00p 58.75p 2957839
19/02/2026 59.30p 60.00p 58.35p 59.60p 1269954
18/02/2026 59.75p 59.90p 58.45p 59.65p 1110142
17/02/2026 61.00p 61.25p 57.15p 59.75p 4626140
16/02/2026 64.35p 64.57p 60.35p 60.55p 1431877
13/02/2026 63.80p 65.13p 62.00p 63.30p 899358
12/02/2026 64.00p 65.50p 62.85p 63.70p 1936335
11/02/2026 63.50p 64.50p 62.70p 64.00p 1762477
10/02/2026 60.90p 63.20p 60.50p 63.20p 2308682
09/02/2026 62.00p 62.00p 59.82p 60.25p 711183
06/02/2026 62.00p 62.00p 58.65p 60.45p 775219
05/02/2026 60.80p 61.00p 59.15p 60.30p 2019609
04/02/2026 60.80p 62.26p 60.55p 61.00p 1022296
03/02/2026 61.90p 62.90p 60.35p 60.70p 1236484
02/02/2026 60.00p 62.60p 60.00p 61.90p 1444839
30/01/2026 61.30p 62.50p 60.15p 61.30p 962428

*Close Price adjusted for both dividends and splits